| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | INR | 16.6 | 16.9 | 16.4 | 16.55 | 16.55 | +0.15 (+0.91%) | 38,626 |
| 3 Jan 2013 | INR | 16.5 | 16.7 | 16.4 | 16.4 | 16.4 | -0.15 (-0.91%) | 22,887 |
| 2 Jan 2013 | INR | 16.35 | 16.85 | 15.7 | 16.55 | 16.55 | +0.8 (+5.08%) | 103,013 |
| 1 Jan 2013 | INR | 15.25 | 15.9 | 15.25 | 15.75 | 15.75 | +0.6 (+3.96%) | 86,942 |
| 31 Dec 2012 | INR | 16.5 | 16.5 | 15.05 | 15.15 | 15.15 | -0.8 (-5.02%) | 174,335 |
| 28 Dec 2012 | INR | 16.3 | 16.5 | 15.9 | 15.95 | 15.95 | -0.4 (-2.45%) | 174,138 |
| 27 Dec 2012 | INR | 16.5 | 16.5 | 16.25 | 16.35 | 16.35 | -0.3 (-1.80%) | 23,213 |
| 26 Dec 2012 | INR | 16.65 | 16.8 | 16.45 | 16.65 | 16.65 | +0.2 (+1.22%) | 127,499 |
| 24 Dec 2012 | INR | 16.8 | 16.85 | 16.4 | 16.45 | 16.45 | -0.2 (-1.20%) | 35,559 |
| 21 Dec 2012 | INR | 16.55 | 17.5 | 16.2 | 16.65 | 16.65 | +0.05 (+0.30%) | 39,891 |
| 20 Dec 2012 | INR | 17 | 17.1 | 16.6 | 16.6 | 16.6 | -0.35 (-2.06%) | 51,726 |
| 19 Dec 2012 | INR | 17.2 | 17.2 | 16.9 | 16.95 | 16.95 | +0.1 (+0.59%) | 97,539 |
| 18 Dec 2012 | INR | 17.25 | 17.5 | 16.4 | 16.85 | 16.85 | -0.45 (-2.60%) | 151,439 |
| 17 Dec 2012 | INR | 17.75 | 17.8 | 17.15 | 17.3 | 17.3 | -0.4 (-2.26%) | 13,571 |
| 14 Dec 2012 | INR | 17.55 | 18 | 17.25 | 17.7 | 17.7 | +0.7 (+4.12%) | 79,639 |
| 13 Dec 2012 | INR | 17.7 | 18.2 | 16.95 | 17 | 17 | -0.85 (-4.76%) | 87,425 |
| 12 Dec 2012 | INR | 18.1 | 18.35 | 17.7 | 17.85 | 17.85 | -0.25 (-1.38%) | 56,867 |
| 11 Dec 2012 | INR | 18.15 | 18.4 | 18.05 | 18.1 | 18.1 | -0.1 (-0.55%) | 18,379 |
| 10 Dec 2012 | INR | 18.4 | 18.6 | 17.85 | 18.2 | 18.2 | +0.3 (+1.68%) | 71,138 |
| 7 Dec 2012 | INR | 18.3 | 18.45 | 17.8 | 17.9 | 17.9 | -0.35 (-1.92%) | 80,961 |
| 6 Dec 2012 | INR | 18.6 | 18.6 | 17.8 | 18.25 | 18.25 | +0.25 (+1.39%) | 119,165 |
| 5 Dec 2012 | INR | 18 | 18.65 | 18 | 18 | 18 | 0.0 (0.0%) | 141,555 |
| 4 Dec 2012 | INR | 17.7 | 18.5 | 17.6 | 18 | 18 | +0.25 (+1.41%) | 71,168 |
| 3 Dec 2012 | INR | 17.15 | 18.15 | 17.15 | 17.75 | 17.75 | +0.5 (+2.90%) | 65,129 |
| 30 Nov 2012 | INR | 17.3 | 17.65 | 17.25 | 17.25 | 17.25 | -0.05 (-0.29%) | 14,184 |
| 29 Nov 2012 | INR | 17.35 | 17.4 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 6,658 |
| 27 Nov 2012 | INR | 17.1 | 17.5 | 17.1 | 17.2 | 17.2 | +0.3 (+1.78%) | 22,694 |
| 26 Nov 2012 | INR | 17.05 | 17.55 | 16.9 | 16.9 | 16.9 | -0.25 (-1.46%) | 24,245 |
| 23 Nov 2012 | INR | 17.15 | 17.55 | 17 | 17.15 | 17.15 | +0.1 (+0.59%) | 38,870 |
| 22 Nov 2012 | INR | 17.1 | 17.4 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 62,771 |
